Australia markets open in 4 hours 5 minutes

KraneShares California Carbon Allowance ETF (KCCA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.61-0.59 (-2.68%)
As of 01:47PM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202222.1022.1521.5821.6121.6131,629
25 Nov 202222.1222.3822.1222.2022.209,900
23 Nov 202222.9823.0022.2822.3022.3020,100
22 Nov 202222.8923.0322.8622.8622.8638,200
21 Nov 202223.0323.0322.7622.8622.8613,600
18 Nov 202223.0723.0722.8122.9622.96124,600
17 Nov 202223.1023.3923.0623.3923.3984,500
16 Nov 202222.9423.2522.8523.1623.16105,300
15 Nov 202222.9623.0022.8222.8822.888,200
14 Nov 202223.0023.1722.8222.9622.9653,700
11 Nov 202223.2823.3023.0223.0223.021,600
10 Nov 202223.3323.3323.0423.1323.1326,300
09 Nov 202223.0523.1623.0523.1623.1613,200
08 Nov 202223.2523.3323.1823.3323.3328,100
07 Nov 202223.3123.4923.2723.3523.3512,200
04 Nov 202223.3923.6223.1723.2623.2637,000
03 Nov 202224.0224.0223.3223.5923.5995,000
02 Nov 202224.1224.3023.8823.9823.9820,300
01 Nov 202224.7924.7924.0924.1424.1497,000
31 Oct 202224.2224.7524.1924.7524.7518,400
28 Oct 202223.9324.1023.9324.0524.0529,800
27 Oct 202223.6023.8923.6023.8923.894,100
26 Oct 202223.3123.5723.3123.4823.484,600
25 Oct 202223.5023.5923.4023.5023.5019,400
24 Oct 202223.1723.3223.1723.3223.32300
21 Oct 202223.0023.0022.8723.0023.003,800
20 Oct 202222.9923.0122.9023.0123.016,500
19 Oct 202222.9723.0922.9023.0023.0031,200
18 Oct 202223.5623.5623.2723.3123.312,800
17 Oct 202223.4323.4323.3123.3123.3110,300
14 Oct 202223.5123.6923.2523.3323.3322,300
13 Oct 202223.0723.7123.0723.5623.566,800
12 Oct 202223.4823.5823.4723.5523.551,500
11 Oct 202223.1423.3823.1423.2823.284,900
10 Oct 202223.0523.1022.9723.0923.095,000
07 Oct 202222.8923.1322.8923.0323.0310,300
06 Oct 202222.5823.1322.5523.1223.1237,600
05 Oct 202222.6422.6622.3622.6522.65344,000
04 Oct 202222.7222.8922.7122.7322.7359,900
03 Oct 202222.0822.7322.0822.6322.6330,300
30 Sept 202221.8822.3221.8822.0222.0286,100
29 Sept 202221.5821.9021.5221.8021.8022,100
28 Sept 202221.6021.7521.5621.7321.7316,900
27 Sept 202221.5021.6021.4721.6021.602,000
26 Sept 202221.3221.5921.3221.4621.4640,000
23 Sept 202222.1622.1621.4221.4421.4426,800
22 Sept 202222.4222.4522.3522.3522.3511,200
21 Sept 202222.6722.7222.4122.4222.425,400
20 Sept 202222.9722.9722.4022.5722.5728,000
19 Sept 202223.1823.1822.7822.9322.9313,400
16 Sept 202223.3623.4023.0023.2023.2047,700
15 Sept 202223.1223.4723.1223.4023.4050,000
14 Sept 202222.7123.1422.6523.0523.0554,800
13 Sept 202222.9422.9422.4022.9022.9067,400
12 Sept 202222.6023.3522.6023.0623.06109,700
09 Sept 202222.6322.8322.5622.5622.5647,800
08 Sept 202222.9222.9922.5722.6222.62118,800
07 Sept 202222.9423.0222.6922.9422.9483,700
06 Sept 202222.7823.1322.2223.1123.11130,100
02 Sept 202222.8023.1122.7923.1123.1128,300
01 Sept 202221.9422.5921.9422.4222.42240,800
31 Aug 202223.0023.0422.5022.6522.65315,500
30 Aug 202223.3723.6322.3522.6322.6347,700
29 Aug 202223.3523.3922.9222.9222.9267,000
26 Aug 202223.4623.6523.3323.3823.3858,500
25 Aug 202223.1823.6523.1823.4023.4054,500
24 Aug 202225.6825.9522.9723.5523.55186,100
23 Aug 202225.5525.6125.3625.3625.366,300
22 Aug 202225.6325.8025.5925.5925.598,200
19 Aug 202226.1326.1325.7825.9725.9710,300
18 Aug 202225.8626.1725.8326.1026.106,800
17 Aug 202225.8625.9225.6625.9225.9212,000
16 Aug 202226.3426.4725.6725.7325.7347,100
15 Aug 202226.6326.7326.2926.4726.4714,300
12 Aug 202226.9026.9025.9526.4226.4217,200
11 Aug 202226.8927.0426.7927.0427.0411,500
10 Aug 202226.7726.9826.4126.8426.8418,700
09 Aug 202226.2826.7026.1826.7026.7034,500
08 Aug 202225.3125.6825.2425.6125.6110,300
05 Aug 202225.0925.1625.0325.1125.111,600
04 Aug 202225.4325.4324.8424.9824.98100,200
03 Aug 202224.8025.4924.7525.4525.45491,700
02 Aug 202224.4824.9424.3124.9324.93226,500
01 Aug 202223.6524.5423.6524.2824.28214,100
29 July 202223.5524.0823.5024.0624.061,736,700
28 July 202223.6423.6423.2623.4523.4561,600
27 July 202223.1723.6923.1723.6423.6429,000
26 July 202223.2423.3322.9723.2323.2315,800
25 July 202223.4523.4523.0023.2323.239,700
22 July 202223.3423.6123.3123.4623.4617,000
21 July 202223.4123.6223.2423.5123.5123,400
20 July 202223.5123.7523.3523.4123.4113,100
19 July 202223.5023.6323.4423.5223.523,300
18 July 202223.4723.4723.0323.1023.10213,900
15 July 202223.4223.9123.3023.5723.5739,800
14 July 202223.6223.7623.4523.5323.536,500
13 July 202224.2224.2223.8424.1024.1013,300
12 July 202224.6124.6523.9324.2224.2234,800
11 July 202225.2625.2624.4624.4624.4615,100
08 July 202224.9925.3124.9925.2625.2616,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...